Sweeten Real Estate Development Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	23.150	23.250	23.050	23.200	22.003	84,405
2026-04-27	23.500	23.500	22.900	23.150	21.955	138,000
2026-04-24	24.300	24.300	23.500	23.850	22.619	153,876
2026-04-23	24.700	24.700	23.950	24.200	22.951	147,000
2026-04-22	25.100	25.100	24.600	24.800	23.520	36,283
2026-04-21	24.950	25.100	24.950	25.000	23.710	34,001
2026-04-20	25.050	25.200	24.850	24.900	23.615	92,642
2026-04-17	25.200	25.250	24.900	25.250	23.947	60,001
2026-04-16	25.150	25.400	25.050	25.200	23.899	83,361
2026-04-15	25.250	25.400	25.050	25.300	23.994	96,115
2026-04-14	25.350	25.400	25.050	25.250	23.947	149,009
2026-04-13	25.300	25.450	25.250	25.350	24.042	92,192
2026-04-10	25.100	25.400	25.100	25.300	23.994	44,262
2026-04-09	25.300	25.350	25.000	25.150	23.852	36,274
2026-04-08	24.600	25.400	24.600	25.300	23.994	83,000
2026-04-07	25.000	25.000	24.500	24.550	23.283	42,000
2026-04-02	24.950	25.100	24.600	24.600	23.330	48,044
2026-04-01	25.100	25.200	24.450	24.750	23.473	46,000
2026-03-31	24.750	25.000	24.550	24.750	23.473	29,517
2026-03-30	25.200	25.300	25.000	25.100	23.805	32,000
2026-03-27	25.500	25.700	25.150	25.700	24.374	52,000
2026-03-26	25.700	25.800	25.550	25.650	24.326	30,231
2026-03-25	25.650	25.650	25.500	25.650	24.326	43,100
2026-03-24	25.400	25.950	25.100	25.300	23.994	37,587
2026-03-23	25.000	25.400	24.600	25.150	23.852	68,000
2026-03-20	25.600	26.800	25.600	25.900	24.563	99,060
2026-03-19	25.300	25.700	25.250	25.450	24.137	85,437
2026-03-18	25.050	25.800	25.000	25.750	24.421	55,489
2026-03-17	24.400	25.000	24.400	25.000	23.710	73,354
2026-03-16	24.650	24.700	24.250	24.400	23.141	95,050
2026-03-13	24.350	24.950	24.350	24.550	23.283	117,295
2026-03-12	24.700	25.150	24.700	24.900	23.615	74,000
2026-03-11	25.000	25.500	25.000	25.300	23.994	68,001
2026-03-10	24.400	24.800	24.400	24.800	23.520	64,000
2026-03-09	24.700	24.700	24.050	24.350	23.093	172,000
2026-03-06	25.150	25.250	24.850	25.150	23.852	39,000
2026-03-05	25.200	25.750	25.050	25.400	24.089	51,000
2026-03-04	25.900	25.900	24.750	25.200	23.899	110,000
2026-03-03	26.050	26.150	25.850	26.150	24.800	38,181
2026-03-02	26.350	26.350	25.850	26.350	24.990	61,130
2026-02-26	26.450	26.450	26.150	26.400	25.037	63,009
2026-02-25	26.350	26.350	26.000	26.350	24.990	74,648
2026-02-24	26.750	26.750	26.250	26.350	24.990	64,227
2026-02-23	26.700	26.750	26.000	26.600	25.227	177,060
2026-02-11	25.950	26.500	25.850	26.100	24.753	128,000
2026-02-10	25.700	26.150	25.700	26.100	24.753	55,500
2026-02-09	25.550	25.600	25.300	25.600	24.279	62,715
2026-02-06	25.600	25.650	25.500	25.550	24.231	29,128
2026-02-05	25.400	25.650	25.400	25.600	24.279	37,210
2026-02-04	25.300	25.450	25.200	25.450	24.137	73,175
2026-02-03	25.300	25.350	25.150	25.300	23.994	67,185
2026-02-02	25.700	25.800	25.150	25.300	23.994	86,000
2026-01-30	25.700	25.700	25.450	25.700	24.374	50,000
2026-01-29	25.600	25.750	25.400	25.700	24.374	92,090
2026-01-28	25.750	25.800	25.600	25.650	24.326	73,100
2026-01-27	25.700	25.850	25.500	25.750	24.421	105,000
2026-01-26	26.100	26.100	25.500	25.750	24.421	91,826
2026-01-23	26.200	26.200	25.850	25.900	24.563	73,229
2026-01-22	25.600	26.600	25.600	26.200	24.848	123,930
2026-01-21	26.500	26.500	25.900	26.000	24.658	107,877

← NewerPage 3 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	1.2000 TWD
2025-08-07	0.8000 TWD
2024-07-18	1.2000 TWD
2023-08-25	1.5000 TWD
2022-07-07	0.3000 TWD
2021-09-17	0.5000 TWD
2020-08-27	0.5400 TWD
2019-08-26	2.2000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.